Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Title: "China Set to Export Corn...," Yeah, Right
DTN Early Word Grains 09/30 06:00
DTN Midday Grain Comments 09/30 11:07
DTN Closing Grain Comments 09/30 13:44
DTN Cattle Close/Trends 09/30 15:30
DTN Early Word Opening Livestock 09/30 08:20
DTN Midday Livestock Comments 09/30 11:49
DTN Closing Livestock Comment 09/30 15:08
DTN Chart Technical Points 09/30 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Minnesota Biodiesel Mandate Stands
Changing History
USDA Reports Flash
House Passes Waterways Bill
China Targets US Subsidies
USDA Reports Preview
Cancer Research Questioned
Kub's Den
Bloated Expenses Cut Profits

Quotes
 
@C - CORN - CBOT Last Chg
Dec 16 336'2 7'4
Mar 17 346'2 7'4
May 17 353'0 7'4
Jul 17 359'6 7'2
Sep 17 366'4 7'0
Dec 17 376'0 7'6
Mar 18 385'6 7'2
May 18 391'0 7'2
Jul 18 395'4 7'6
Sep 18 392'4 7'4
Dec 18 395'4 7'2
Jul 19 410'0 7'2
Dec 19 402'6 8'0
 
@S - SOYBEANS - CBOT Last Chg
Nov 16 953'4 3'6
Jan 17 958'2 3'0
Mar 17 965'0 2'4
May 17 970'2 2'2
Jul 17 975'6 2'4
Aug 17 977'0 2'2
Sep 17 963'4 2'2
Nov 17 951'4 2'0
Jan 18 953'4 2'0
Mar 18 956'4 2'0
May 18 957'6 2'2
Jul 18 964'4 2'2
Aug 18 981'2 2'2
Sep 18 940'0 2'2
Nov 18 932'0 5'4
Jul 19 960'0 5'4
Nov 19 927'0 5'4
 
@LE - LIVE CATTLE - CME Last Chg
Oct 16 98.900 - 3.000
Dec 16 100.125 - 3.000
Feb 17 100.425 - 2.825
Apr 17 100.350 - 2.500
Jun 17 93.950 -2.550
Aug 17 92.975 -2.475
Oct 17 94.500 -2.500
 
@HE - LEAN HOGS - CME Last Chg
Oct 16 49.325 -3.000
Dec 16 44.225 -3.000
Feb 17 49.050 -2.700
Apr 17 55.950 -2.325
May 17 63.000 -2.250
Jun 17 67.200 -2.325
Jul 17 67.200 -1.925
Aug 17 66.750 -1.875
Oct 17 57.500 -1.500
Dec 17 54.850 -1.025
Feb 18 60.000 1.875
 
@GF - FEEDER CATTLE - CME Last Chg
Oct 16 123.000 - 4.350
Nov 16 119.425 - 4.275
Jan 17 116.375 - 3.800
Mar 17 115.400 - 3.825
Apr 17 115.600 - 3.775
May 17 114.850 - 4.100
Aug 17 117.000 - 3.625
Sep 17 118.000 - 4.500

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 329'0 337'4 325'0 336'2 7'4 336'6s 03:58P Chart for @C6Z Options for @C6Z
Mar 17 339'0 347'2 335'0 346'2 7'4 346'4s 03:55P Chart for @C7H Options for @C7H
May 17 346'0 354'2 342'0 353'0 7'4 353'4s 02:30P Chart for @C7K Options for @C7K
Jul 17 353'0 361'2 349'0 359'6 7'2 360'2s 03:41P Chart for @C7N Options for @C7N
Sep 17 360'0 367'6 356'2 366'4 7'0 367'0s 02:32P Chart for @C7U Options for @C7U
Dec 17 369'0 377'4 365'6 376'0 7'6 376'4s 02:55P Chart for @C7Z Options for @C7Z
Mar 18 378'2 386'6 376'0 385'6 7'2 386'2s 03:36P Chart for @C8H Options for @C8H
May 18 384'4 391'0 382'6 391'0 7'2 391'6s 01:20P Chart for @C8K Options for @C8K
Jul 18 386'6 395'4 386'4 395'4 7'6 396'2s 01:30P Chart for @C8N Options for @C8N
Sep 18 386'6 392'4 386'6 392'4 7'4 395'0s 01:20P Chart for @C8U Options for @C8U
Dec 18 389'2 395'4 386'2 395'4 7'2 396'4s 02:55P Chart for @C8Z Options for @C8Z
Jul 19 410'0 7'2 412'2s 01:20P Chart for @C9N Options for @C9N
Dec 19 402'6 8'0 403'6s 01:30P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 16 950'0 958'4 943'0 953'4 3'6 954'0s 03:35P Chart for @S6X Options for @S6X
Jan 17 956'0 964'4 948'6 958'2 3'0 959'2s 03:55P Chart for @S7F Options for @S7F
Mar 17 962'2 971'0 955'2 965'0 2'4 965'4s 01:30P Chart for @S7H Options for @S7H
May 17 967'6 976'6 962'6 970'2 2'2 971'6s 01:30P Chart for @S7K Options for @S7K
Jul 17 973'2 982'0 968'0 975'6 2'4 977'2s 01:30P Chart for @S7N Options for @S7N
Aug 17 973'2 980'0 967'0 977'0 2'2 976'0s 01:30P Chart for @S7Q Options for @S7Q
Sep 17 965'0 965'0 963'0 963'4 2'2 963'2s 01:20P Chart for @S7U Options for @S7U
Nov 17 947'2 958'2 945'4 951'4 2'0 953'2s 03:53P Chart for @S7X Options for @S7X
Jan 18 952'2 953'4 952'2 953'4 2'0 956'4s 01:20P Chart for @S8F Options for @S8F
Mar 18 958'0 958'0 956'4 956'4 2'0 958'0s 01:20P Chart for @S8H Options for @S8H
May 18 957'6 2'2 960'4s 01:20P Chart for @S8K Options for @S8K
Jul 18 968'0 968'0 964'4 964'4 2'2 965'0s 01:20P Chart for @S8N Options for @S8N
Aug 18 981'2 2'2 960'0s 01:20P Chart for @S8Q Options for @S8Q
Sep 18 940'0 2'2 944'6s 01:20P Chart for @S8U Options for @S8U
Nov 18 930'0 937'0 930'0 932'0 5'4 934'0s 01:20P Chart for @S8X Options for @S8X
Jul 19 960'0 5'4 949'4s 01:20P Chart for @S9N Options for @S9N
Nov 19 927'0 5'4 928'0s 01:20P Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 16 101.575 101.575 98.900 98.900 - 3.000 98.900s 03:01P Chart for @LE6V Options for @LE6V
Dec 16 102.225 102.825 100.125 100.125 - 3.000 100.125s 04:08P Chart for @LE6Z Options for @LE6Z
Feb 17 102.900 103.175 100.425 100.425 - 2.825 100.600s 04:08P Chart for @LE7G Options for @LE7G
Apr 17 102.350 102.525 99.800 100.350 - 2.500 100.300s 03:41P Chart for @LE7J Options for @LE7J
Jun 17 96.000 96.125 93.600 93.950 -2.550 93.950s 04:08P Chart for @LE7M Options for @LE7M
Aug 17 95.225 95.275 92.650 92.975 -2.475 93.000s 04:08P Chart for @LE7Q Options for @LE7Q
Oct 17 96.450 96.450 94.400 94.500 -2.500 94.500s 04:08P Chart for @LE7V Options for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 16 52.125 52.125 49.025 49.325 -3.000 49.025s 02:42P Chart for @HE6V Options for @HE6V
Dec 16 46.950 46.975 43.975 44.225 -3.000 43.975s 04:08P Chart for @HE6Z Options for @HE6Z
Feb 17 51.500 51.650 48.600 49.050 -2.700 48.900s 01:05P Chart for @HE7G Options for @HE7G
Apr 17 58.050 58.150 55.050 55.950 -2.325 55.725s 04:08P Chart for @HE7J Options for @HE7J
May 17 65.450 65.500 63.000 63.000 -2.250 63.000s 04:08P Chart for @HE7K Options for @HE7K
Jun 17 69.400 69.400 66.400 67.200 -2.325 67.075s 04:08P Chart for @HE7M Options for @HE7M
Jul 17 69.000 69.000 66.900 67.200 -1.925 67.000s 01:05P Chart for @HE7N Options for @HE7N
Aug 17 68.600 68.600 66.725 66.750 -1.875 66.725s 04:08P Chart for @HE7Q Options for @HE7Q
Oct 17 59.000 59.200 57.400 57.500 -1.500 57.500s 04:08P Chart for @HE7V Options for @HE7V
Dec 17 56.025 56.025 54.850 54.850 -1.025 54.850s 04:08P Chart for @HE7Z Options for @HE7Z
Feb 18 59.500 60.000 59.500 60.000 1.875 59.950s 04:08P Chart for @HE8G Options for @HE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 16 127.200 127.750 123.000 123.000 - 4.350 123.150s 04:06P Chart for @GF6V Options for @GF6V
Nov 16 123.500 123.900 119.425 119.425 - 4.275 119.650s 04:06P Chart for @GF6X Options for @GF6X
Jan 17 119.850 120.275 116.125 116.375 - 3.800 116.825s 04:06P Chart for @GF7F Options for @GF7F
Mar 17 118.525 118.975 114.925 115.400 - 3.825 115.600s 04:06P Chart for @GF7H Options for @GF7H
Apr 17 118.425 118.425 114.650 115.600 - 3.775 115.375s 04:06P Chart for @GF7J Options for @GF7J
May 17 117.800 117.800 114.450 114.850 - 4.100 114.850s 04:06P Chart for @GF7K Options for @GF7K
Aug 17 118.850 118.850 116.450 117.000 - 3.625 117.100s 04:06P Chart for @GF7Q Options for @GF7Q
Sep 17 118.000 - 4.500 118.000s 04:06P Chart for @GF7U Options for @GF7U
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Fri
9/30
Sat
10/1
Sun
10/2
Mon
10/3
Tue
10/4
Weather
Condition
Clear Partly Cloudy Partly Cloudy Clear Thunder Storms
Weather Clear Partly Cloudy Partly Cloudy Clear Thunder Storms
Temp
L/H (°F)
43/72 48/72 50/75 56/80 58/74
Feels
Like

L/H (°F)
56/72 48/72 50/75 56/80 58/74
Dew Point
(°F)
47 50 52 55 54
Humidity
(%)
45 66 66 60 59
Wind
Speed

(mph)
7 4 7 13 12
Precip
(%)
- - - - 60
Precip
Amt
(in.)
None None None None Rain
0.73
Evap
(in./day)
0.14 0.08 0.11 0.18 0.16
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6Z 336'2 7'4
@S6X 953'4 3'6
@W6Z 402'0 3'0
@O6Z 178'4 2'2
Stocks
MSFT 57.6000 0.2000
WMT 72.120000 1.390000
XOM 87.280000 0.820000
TWX 79.610000 1.000000



Intraday Commodities
@CZ6

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6Z)
Exchange:  CBOT
Last Trade:  336'2
Change:  7'4
Bid:  336'0
Ask:  336'0
Today's High:  337'4
Today's Low:  325'0
Volume:  243,769
Open:  329'0
Settle:  336'6s
Prev:  329'2
Contract High: 
Contract Low: 
Updated:  Sep-30-2016
1:19:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 6, 2016 9:55AM CDT
News pertaining to the ethanol industry.

Wednesday, September 28, 2016 3:18PM CDT

Tuesday, September 13, 2016 11:11AM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN